Daily Target 1.5X Short M... (SMST)
NASDAQ: SMST
· Real-Time Price · USD
24.21
0.03 (0.12%)
At close: Oct 03, 2025, 3:59 PM
23.34
-3.59%
Pre-market: Oct 06, 2025, 04:03 AM EDT
SMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.32 | 25.23 | 23.33 | 24.21 | 24.21 | 0.12% | 1,324,900 |
| Oct 2, 2025 | 24.79 | 25.90 | 24.10 | 24.18 | 24.18 | -8.17% | 1,670,700 |
| Oct 1, 2025 | 27.48 | 27.65 | 25.42 | 26.33 | 26.33 | -10.11% | 1,331,400 |
| Sep 30, 2025 | 29.58 | 30.33 | 28.92 | 29.29 | 29.29 | 2.52% | 668,400 |
| Sep 29, 2025 | 31.09 | 31.79 | 28.29 | 28.57 | 28.57 | -11.14% | 1,163,900 |
| Sep 26, 2025 | 34.05 | 34.76 | 32.01 | 32.15 | 32.15 | -5.66% | 993,000 |
| Sep 25, 2025 | 31.29 | 35.65 | 31.29 | 34.08 | 34.08 | 13.94% | 2,420,000 |
| Sep 24, 2025 | 28.53 | 29.97 | 27.55 | 29.91 | 29.91 | 2.68% | 993,500 |
| Sep 23, 2025 | 27.65 | 29.18 | 27.32 | 29.13 | 29.13 | 4.67% | 775,800 |
| Sep 22, 2025 | 27.67 | 28.85 | 26.97 | 27.83 | 27.83 | 5.22% | 1,303,900 |
| Sep 19, 2025 | 26.06 | 27.59 | 25.29 | 26.45 | 26.45 | 2.48% | 829,700 |
| Sep 18, 2025 | 28.16 | 28.38 | 24.22 | 25.81 | 25.81 | -11.85% | 1,834,800 |
| Sep 17, 2025 | 28.39 | 30.38 | 27.55 | 29.28 | 29.28 | 3.21% | 1,206,700 |
| Sep 16, 2025 | 29.45 | 30.19 | 28.36 | 28.37 | 28.37 | -4.51% | 794,900 |
| Sep 15, 2025 | 29.35 | 30.99 | 29.18 | 29.71 | 29.71 | 2.17% | 1,000,300 |
| Sep 12, 2025 | 29.50 | 29.76 | 28.25 | 29.08 | 29.08 | -3.29% | 712,200 |
| Sep 11, 2025 | 29.95 | 30.72 | 29.49 | 30.07 | 30.07 | 0.10% | 1,060,900 |
| Sep 10, 2025 | 29.00 | 30.83 | 27.61 | 30.04 | 30.04 | 1.18% | 1,106,300 |
| Sep 9, 2025 | 29.37 | 30.41 | 29.10 | 29.69 | 29.69 | 0.92% | 823,100 |
| Sep 8, 2025 | 29.76 | 30.78 | 28.94 | 29.42 | 29.42 | 3.59% | 1,033,600 |
Page 1 of 15